SCYNEXIS, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.195	0.195	0.195	0.195	1.558	0
2023-01-04	0.195	0.195	0.195	0.195	1.558	0
2023-01-03	0.195	0.195	0.195	0.195	1.558	0
2022-12-30	0.195	0.195	0.195	0.195	1.558	0
2022-12-29	0.195	0.195	0.195	0.195	1.558	0
2022-12-28	0.195	0.195	0.195	0.195	1.558	0
2022-12-23	0.195	0.195	0.195	0.195	1.558	0
2022-12-22	0.208	0.208	0.208	0.208	1.665	12
2022-12-13	0.258	0.258	0.240	0.258	2.060	75
2022-12-12	0.255	0.255	0.255	0.255	2.040	0
2022-12-09	0.255	0.255	0.255	0.255	2.040	9
2022-12-08	0.237	0.237	0.237	0.237	1.898	0
2022-12-07	0.237	0.237	0.237	0.237	1.898	0
2022-12-06	0.258	0.258	0.237	0.237	1.898	100
2022-12-05	0.287	0.287	0.287	0.287	2.296	0
2022-12-02	0.287	0.287	0.287	0.287	2.296	0
2022-12-01	0.277	0.288	0.277	0.287	2.296	50
2022-11-30	0.306	0.306	0.306	0.306	2.450	0
2022-11-29	0.306	0.306	0.306	0.306	2.450	0
2022-11-28	0.306	0.306	0.306	0.306	2.450	0
2022-11-25	0.306	0.306	0.306	0.306	2.450	0
2022-11-24	0.306	0.306	0.306	0.306	2.450	0
2022-11-23	0.306	0.306	0.306	0.306	2.450	0
2022-11-22	0.306	0.306	0.306	0.306	2.450	12
2022-11-21	0.236	0.236	0.236	0.236	1.888	0
2022-11-18	0.236	0.236	0.236	0.236	1.888	37
2022-11-17	0.246	0.246	0.246	0.246	1.968	0
2022-11-16	0.246	0.246	0.246	0.246	1.968	0
2022-11-15	0.246	0.246	0.246	0.246	1.968	0
2022-11-14	0.246	0.246	0.246	0.246	1.968	0
2022-11-11	0.246	0.246	0.246	0.246	1.968	87
2022-11-10	0.236	0.236	0.236	0.236	1.888	37
2022-11-09	0.258	0.258	0.227	0.227	1.819	87
2022-11-08	0.280	0.280	0.280	0.280	2.238	0
2022-11-07	0.280	0.280	0.280	0.280	2.238	0
2022-11-04	0.280	0.280	0.280	0.280	2.238	0
2022-11-03	0.280	0.280	0.280	0.280	2.238	87
2022-11-02	0.304	0.304	0.304	0.304	2.432	0
2022-11-01	0.304	0.304	0.304	0.304	2.432	0
2022-10-31	0.304	0.304	0.304	0.304	2.432	0
2022-10-28	0.304	0.304	0.304	0.304	2.432	0
2022-10-27	0.304	0.304	0.304	0.304	2.432	0
2022-10-26	0.304	0.304	0.304	0.304	2.432	0
2022-10-25	0.304	0.304	0.304	0.304	2.432	0
2022-10-24	0.304	0.304	0.304	0.304	2.432	0
2022-10-21	0.304	0.304	0.304	0.304	2.432	0
2022-10-20	0.304	0.304	0.304	0.304	2.432	0
2022-10-19	0.304	0.304	0.304	0.304	2.432	0
2022-10-18	0.304	0.304	0.304	0.304	2.432	0
2022-10-17	0.304	0.304	0.304	0.304	2.432	0
2022-10-14	0.304	0.304	0.304	0.304	2.432	0
2022-10-13	0.304	0.304	0.304	0.304	2.432	0
2022-10-12	0.304	0.304	0.304	0.304	2.432	0
2022-10-11	0.304	0.304	0.304	0.304	2.432	0
2022-10-10	0.304	0.304	0.304	0.304	2.432	0
2022-10-07	0.304	0.304	0.304	0.304	2.432	0
2022-10-06	0.304	0.304	0.304	0.304	2.432	0
2022-10-05	0.304	0.304	0.304	0.304	2.432	0
2022-10-04	0.304	0.304	0.304	0.304	2.432	0
2022-10-03	0.304	0.304	0.304	0.304	2.432	87

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.